Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aegean Marine Petroleum Network
(NY:
ANW
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 28, 2018
1.430
1.470
1.380
1.430
169,000
+0.01(+0.70%)
Sep 27, 2018
1.380
1.460
1.380
1.420
345,621
+0.02(+1.43%)
Sep 26, 2018
1.550
1.550
1.380
1.400
696,984
-0.15(-9.68%)
Sep 25, 2018
1.430
1.570
1.410
1.550
757,344
+0.14(+9.93%)
Sep 24, 2018
1.550
1.600
1.360
1.410
1,075,050
-0.07(-4.73%)
Sep 21, 2018
1.490
1.550
1.440
1.480
927,100
+0.00(+0.00%)
Sep 20, 2018
1.500
1.555
1.450
1.480
876,176
-0.08(-5.13%)
Sep 19, 2018
1.670
1.700
1.500
1.560
952,781
-0.11(-6.59%)
Sep 18, 2018
1.890
1.890
1.670
1.670
1,060,502
-0.22(-11.64%)
Sep 17, 2018
1.800
1.941
1.800
1.890
585,317
+0.06(+3.28%)
Sep 14, 2018
1.820
1.850
1.780
1.830
282,100
+0.02(+1.10%)
Sep 13, 2018
1.800
1.810
1.770
1.810
643,961
+0.04(+2.26%)
Sep 12, 2018
1.780
1.840
1.750
1.770
371,495
+0.00(+0.00%)
Sep 11, 2018
1.780
1.800
1.700
1.770
390,600
-0.02(-1.12%)
Sep 10, 2018
1.730
1.810
1.710
1.790
564,953
+0.06(+3.47%)
Sep 07, 2018
1.690
1.740
1.680
1.730
195,700
+0.02(+1.17%)
Sep 06, 2018
1.730
1.770
1.685
1.710
433,949
-0.04(-2.29%)
Sep 05, 2018
1.720
1.790
1.720
1.750
382,567
+0.01(+0.57%)
Sep 04, 2018
1.820
1.820
1.720
1.740
737,946
-0.04(-2.25%)
Aug 31, 2018
1.780
1.780
1.780
0
-0.02(-1.11%)
Aug 30, 2018
1.800
1.842
1.780
1.800
349,488
-0.02(-1.10%)
Aug 29, 2018
1.840
1.860
1.781
1.820
941,237
-0.03(-1.62%)
Aug 28, 2018
1.850
1.900
1.830
1.850
421,847
-0.01(-0.54%)
Aug 27, 2018
1.860
1.944
1.860
1.860
356,071
-0.04(-2.11%)
Aug 24, 2018
1.930
1.970
1.875
1.900
451,800
-0.07(-3.55%)
Aug 23, 2018
1.970
2.000
1.930
1.970
447,170
-0.03(-1.50%)
Aug 22, 2018
1.850
2.000
1.850
2.000
841,950
+0.11(+5.82%)
Aug 21, 2018
1.860
1.921
1.812
1.890
711,935
+0.03(+1.61%)
Aug 20, 2018
1.930
1.979
1.860
1.860
913,013
-0.10(-5.10%)
Aug 17, 2018
2.060
2.070
1.930
1.960
1,044,200
-0.13(-6.22%)
Aug 16, 2018
2.480
2.480
1.900
2.090
8,641,527
+0.40(+23.67%)
Aug 15, 2018
2.020
2.130
1.610
1.690
2,039,771
-0.25(-12.89%)
Aug 14, 2018
1.750
1.960
1.630
1.940
1,092,943
+0.15(+8.38%)
Aug 13, 2018
1.850
1.866
1.760
1.790
547,266
-0.02(-1.10%)
Aug 10, 2018
1.900
1.900
1.760
1.810
708,000
-0.03(-1.63%)
Aug 09, 2018
1.860
1.960
1.810
1.840
570,085
+0.03(+1.66%)
Aug 08, 2018
1.930
2.000
1.761
1.810
941,347
-0.17(-8.59%)
Aug 07, 2018
2.090
2.090
1.940
1.980
692,069
-0.03(-1.49%)
Aug 06, 2018
1.900
2.150
1.880
2.010
1,507,623
+0.01(+0.50%)
Aug 03, 2018
1.890
2.140
1.810
2.000
3,243,200
+0.14(+7.53%)
Aug 02, 2018
1.580
1.890
1.520
1.860
1,840,168
+0.29(+18.47%)
Aug 01, 2018
1.480
1.590
1.480
1.570
341,146
+0.06(+3.97%)
Jul 31, 2018
1.490
1.520
1.470
1.510
226,153
+0.02(+1.34%)
Jul 30, 2018
1.430
1.515
1.430
1.490
271,630
+0.02(+1.36%)
Jul 27, 2018
1.520
1.520
1.440
1.470
644,000
-0.05(-3.29%)
Jul 26, 2018
1.460
1.580
1.460
1.520
481,500
-0.03(-1.94%)
Jul 25, 2018
1.500
1.630
1.500
1.550
895,659
-0.01(-0.64%)
Jul 24, 2018
1.590
1.650
1.540
1.560
839,444
-0.01(-0.64%)
Jul 23, 2018
1.560
1.630
1.530
1.570
459,140
+0.00(+0.00%)
Jul 20, 2018
1.400
1.670
1.370
1.570
1,489,492
+0.15(+10.56%)
Jul 19, 2018
1.450
1.500
1.330
1.420
1,733,957
-0.05(-3.40%)
Jul 18, 2018
1.510
1.580
1.460
1.470
1,377,889
-0.07(-4.55%)
Jul 17, 2018
1.600
1.700
1.518
1.540
1,333,006
-0.09(-5.52%)
Jul 16, 2018
1.660
1.720
1.600
1.630
829,914
-0.06(-3.55%)
Jul 13, 2018
1.550
1.790
1.550
1.690
1,373,271
+0.09(+5.62%)
Jul 12, 2018
1.700
1.704
1.520
1.600
1,701,578
-0.13(-7.51%)
Jul 11, 2018
1.730
1.820
1.710
1.730
1,205,806
-0.01(-0.57%)
Jul 10, 2018
1.850
1.870
1.710
1.740
2,087,375
-0.16(-8.42%)
Jul 09, 2018
1.800
1.950
1.721
1.900
4,369,539
+0.04(+2.15%)
Jul 06, 2018
2.000
2.350
1.690
1.860
22,492,634
-0.17(-8.37%)
Jul 05, 2018
1.630
2.050
1.220
2.030
38,683,748
+1.40(+222.22%)
Jul 03, 2018
0.6300
0.6300
0.6300
0
-0.02(-3.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.